TSLA
$374.64
Tesla
($10.36)
(2.69%)

Option Analysis for Tesla

-
Options
4.3%
Average
-
Liquidity
Strategies:
Long Calls
Covered Calls
Long Puts
Short Strangle
Options expiring on Friday, November 17, 2017
Calls
Puts
Priced Move
Price
Volume
Open Interest
Strike
Open Interest
Volume
Price
Priced Move
-2.5%
$240.45
12.0
1.0
$125.00
851.0
75.0
$0.05
66.6%
-2.5%
$235.20
15.0
16.0
$130.00
298.0
23.0
$0.04
65.3%
-15.6%
$176.08
10.0
10.0
$140.00
176.0
2.0
$0.18
62.7%
-8.8%
$191.50
1.0
26.0
$150.00
902.0
80.0
$0.09
60.0%
-19.1%
$143.27
2.0
2.0
$160.00
641.0
10.0
$0.11
57.3%
-10.0%
$172.28
3.0
3.0
$165.00
634.0
20.0
$0.13
56.0%
0.7%
$207.37
4.0
23.0
$170.00
310.0
27.0
$0.28
54.7%
-16.2%
$133.95
3.0
7.0
$180.00
277.0
75.0
$0.21
52.0%
-9.5%
$149.00
1.0
5.0
$190.00
537.0
1.0
$0.30
49.4%
-0.3%
$173.33
4.0
57.0
$200.00
1,297.0
30.0
$0.31
46.7%
-23.8%
$80.50
4.0
2.0
$205.00
187.0
30.0
$0.40
45.4%
-0.3%
$163.38
8.0
37.0
$210.00
664.0
2.0
$0.41
44.1%
-1.9%
$152.43
3.0
14.0
$215.00
221.0
2.0
$0.41
42.7%
-0.3%
$153.48
4.0
274.0
$220.00
1,957.0
77.0
$0.48
41.4%
-6.7%
$124.50
2.0
22.0
$225.00
654.0
28.0
$0.54
40.1%
-3.4%
$132.05
22.0
28.0
$230.00
1,138.0
212.0
$0.60
38.8%
2.8%
$150.27
1.0
73.0
$235.00
289.0
1.0
$0.73
37.5%
-6.2%
$111.50
8.0
94.0
$240.00
509.0
27.0
$0.85
36.2%
-0.6%
$127.37
1.0
119.0
$245.00
543.0
13.0
$0.93
34.9%
3.1%
$136.26
9.0
484.0
$250.00
1,402.0
41.0
$0.94
33.5%
-6.9%
$93.80
1.0
56.0
$255.00
141.0
19.0
$0.99
32.2%
0.6%
$117.00
2.0
138.0
$260.00
987.0
7.0
$1.13
30.9%
2.6%
$119.49
1.0
106.0
$265.00
432.0
28.0
$1.29
29.6%
0.5%
$106.70
3.0
113.0
$270.00
1,742.0
105.0
$1.44
28.3%
3.5%
$112.75
1.0
218.0
$275.00
971.0
12.0
$1.70
27.0%
4.1%
$110.00
32.0
444.0
$280.00
2,427.0
15.0
$2.00
25.8%
2.9%
$100.32
4.0
173.0
$285.00
1,236.0
13.0
$2.10
24.5%
2.0%
$92.00
2.0
183.0
$290.00
1,222.0
106.0
$2.40
23.2%
3.8%
$93.80
1.0
327.0
$295.00
412.0
21.0
$2.75
22.0%
4.5%
$91.50
8.0
1,469.0
$300.00
2,937.0
88.0
$3.05
20.7%
4.3%
$85.59
10.0
121.0
$305.00
425.0
57.0
$3.52
19.5%
3.0%
$75.95
15.0
329.0
$310.00
563.0
85.0
$4.10
18.3%
3.3%
$72.05
4.0
194.0
$315.00
5,145.0
585.0
$4.60
17.1%
5.2%
$74.20
9.0
361.0
$320.00
909.0
341.0
$5.28
16.0%
4.4%
$66.31
8.0
764.0
$325.00
646.0
286.0
$6.11
14.9%
5.0%
$63.43
43.0
312.0
$330.00
983.0
152.0
$7.20
13.8%
5.1%
$58.69
36.0
216.0
$335.00
386.0
284.0
$7.90
12.7%
5.2%
$54.20
395.0
1,068.0
$340.00
1,446.0
96.0
$9.12
11.7%
5.5%
$50.30
12.0
79.0
$345.00
150.0
87.0
$10.31
10.7%
5.5%
$45.40
53.0
3,411.0
$350.00
3,495.0
291.0
$11.64
9.7%
6.5%
$43.85
14.0
152.0
$355.00
141.0
51.0
$13.00
8.7%
6.8%
$40.01
114.0
1,629.0
$360.00
1,813.0
88.0
$14.75
7.8%
7.2%
$36.60
134.0
166.0
$365.00
76.0
31.0
$16.28
6.9%
7.8%
$34.03
217.0
1,573.0
$370.00
873.0
50.0
$18.75
6.2%
8.5%
$31.65
109.0
139.0
$375.00
79.0
42.0
$20.99
5.5%
8.9%
$28.00
758.0
2,334.0
$380.00
1,629.0
85.0
$22.65
4.6%
9.7%
$25.87
259.0
141.0
$385.00
13.0
47.0
$25.20
4.0%
10.4%
$23.71
195.0
665.0
$390.00
102.0
151.0
$27.80
3.3%
11.0%
$21.00
158.0
151.0
$395.00
4.0
6.0
$29.59
2.5%
11.8%
$18.86
890.0
3,933.0
$400.00
996.0
32.0
$34.25
2.4%
13.6%
$15.60
99.0
395.0
$410.00
7.0
6.0
$46.55
3.0%
14.3%
$13.10
42.0
104.0
$415.00
11.0
2.0
$44.60
1.1%
15.3%
$12.13
137.0
1,421.0
$420.00
999.0
27.0
$46.70
0.4%
19.5%
$7.70
46.0
508.0
$440.00
59.0
1.0
$69.00
1.0%
21.7%
$5.75
59.0
690.0
$450.00
114.0
1.0
$104.00
7.6%
24.0%
$4.46
685.0
216.0
$460.00
220.0
53.0
$79.96
-1.4%
26.3%
$3.18
73.0
234.0
$470.00
330.0
106.0
$89.09
-1.7%
28.7%
$2.26
36.0
733.0
$480.00
166.0
53.0
$98.42
-1.9%
31.3%
$2.01
373.0
668.0
$490.00
10.0
1.0
$137.00
5.8%
36.5%
$1.37
20.0
116.0
$510.00
1.0
1.0
$170.45
9.4%
46.9%
$0.44
10.0
281.0
$550.00
10.0
10.0
$190.50
4.0%
49.5%
$0.26
23.0
831.0
$560.00
7.0
22.0
$199.70
3.8%
52.2%
$0.22
25.0
67.0
$570.00
6.0
11.0
$202.20
1.8%
60.2%
$0.18
4.0
285.0
$600.00
3.0
80.0
$250.00
6.6%
65.5%
$0.20
10.0
92.0
$620.00
1.0
1.0
$239.30
-1.6%
73.5%
$0.07
90.0
588.0
$650.00
20.0
20.0
$286.95
3.1%
Option Activity Ahead of Earnings